PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.73	40.83	40.69	40.81	40.81	0.28%	7,580
Jun 26, 2025	40.60	40.70	40.60	40.69	40.69	0.42%	27,718
Jun 25, 2025	40.58	40.60	40.48	40.52	40.52	-0.06%	131,936
Jun 24, 2025	40.41	40.58	40.41	40.55	40.55	0.72%	40,868
Jun 23, 2025	40.07	40.27	39.94	40.26	40.26	0.64%	39,657
Jun 20, 2025	40.16	40.16	39.96	40.00	40.00	-0.17%	24,911
Jun 18, 2025	40.07	40.22	40.03	40.07	40.07	-0.01%	38,524
Jun 17, 2025	40.28	40.28	40.06	40.08	40.08	-0.44%	18,321
Jun 16, 2025	40.26	40.30	40.20	40.25	40.25	0.76%	23,555
Jun 13, 2025	40.06	40.23	39.95	39.95	39.95	-0.79%	13,989
Jun 12, 2025	40.09	40.27	40.09	40.27	40.27	0.27%	25,825
Jun 11, 2025	40.26	40.32	40.12	40.16	40.16	-0.12%	47,595
Jun 10, 2025	40.16	40.24	40.13	40.21	40.21	0.19%	13,529
Jun 9, 2025	40.10	40.20	40.07	40.13	40.13	0.04%	11,980
Jun 6, 2025	40.14	40.14	40.05	40.12	40.12	0.70%	10,338
Jun 5, 2025	40.01	40.09	39.80	39.84	39.84	-0.33%	22,027
Jun 4, 2025	39.98	40.06	39.97	39.97	39.97	-0.03%	5,015
Jun 3, 2025	39.79	40.01	39.79	39.98	39.98	0.36%	9,434
Jun 2, 2025	39.55	39.86	39.55	39.84	39.84	0.22%	15,813
May 30, 2025	39.61	39.78	39.45	39.75	39.75	0.15%	14,246
May 29, 2025	39.79	39.81	39.63	39.69	39.69	0.17%	21,125
May 28, 2025	39.72	39.77	39.62	39.62	39.62	-0.28%	27,377
May 27, 2025	39.55	39.79	39.55	39.74	39.74	1.03%	17,841
May 23, 2025	39.18	39.37	39.18	39.33	39.33	-0.30%	7,740
May 22, 2025	39.47	39.55	39.38	39.45	39.45	-0.06%	10,198
May 21, 2025	39.70	39.76	39.37	39.47	39.47	-0.86%	4,430
May 20, 2025	39.76	39.88	39.70	39.81	39.81	-0.17%	16,744
May 19, 2025	39.68	39.91	39.68	39.88	39.88	0.08%	49,139
May 16, 2025	39.76	39.85	39.67	39.85	39.85	0.41%	12,159
May 15, 2025	39.49	39.74	39.49	39.69	39.69	0.31%	10,675
May 14, 2025	39.56	39.65	39.51	39.57	39.57	-0.01%	12,783
May 13, 2025	39.37	39.67	39.37	39.57	39.57	0.46%	7,446
May 12, 2025	39.27	39.40	39.19	39.39	39.39	1.71%	17,482
May 9, 2025	38.84	38.84	38.63	38.73	38.73	-0.06%	14,120
May 8, 2025	38.69	38.90	38.65	38.75	38.75	0.31%	26,134
May 7, 2025	38.57	38.63	38.43	38.63	38.63	0.39%	6,069
May 6, 2025	38.41	38.64	38.41	38.48	38.48	-0.39%	105,145
May 5, 2025	38.60	38.79	38.59	38.63	38.63	-0.52%	4,560
May 2, 2025	38.74	38.87	38.66	38.83	38.83	0.87%	31,451
May 1, 2025	38.60	38.68	38.46	38.50	38.50	0.51%	65,947
Apr 30, 2025	38.09	38.33	37.78	38.30	38.30	0.10%	60,789
Apr 29, 2025	38.15	38.30	38.08	38.26	38.26	0.34%	10,037
Apr 28, 2025	38.14	38.21	38.00	38.13	38.13	-0.10%	5,953
Apr 25, 2025	38.09	38.17	37.96	38.17	38.17	0.47%	8,151
Apr 24, 2025	37.77	37.99	37.77	37.99	37.99	1.07%	7,361
Apr 23, 2025	37.84	37.90	37.53	37.59	37.59	0.90%	40,704
Apr 22, 2025	36.95	37.33	36.95	37.25	37.25	1.34%	42,331
Apr 21, 2025	36.89	36.89	36.58	36.76	36.76	-1.10%	27,367
Apr 17, 2025	37.21	37.36	37.11	37.17	37.17	-0.05%	15,733
Apr 16, 2025	37.34	37.51	36.98	37.19	37.19	-1.06%	17,505